荏原実業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 1,487 | 1,506 | 1,487 | 1,506 | +15 | +1% | 17,100 |
| 2017/06/26 | 1,482 | 1,499 | 1,482 | 1,491 | +5 | +0.3% | 8,000 |
| 2017/06/23 | 1,477 | 1,493 | 1,477 | 1,486 | ±0 | ±0% | 6,600 |
| 2017/06/22 | 1,479 | 1,491 | 1,477 | 1,486 | +1 | +0.1% | 8,300 |
| 2017/06/21 | 1,488 | 1,498 | 1,485 | 1,485 | -13 | -0.9% | 8,100 |
| 2017/06/20 | 1,489 | 1,498 | 1,489 | 1,498 | +9 | +0.6% | 7,500 |
| 2017/06/19 | 1,488 | 1,495 | 1,486 | 1,489 | -5 | -0.3% | 7,100 |
| 2017/06/16 | 1,484 | 1,500 | 1,484 | 1,494 | +5 | +0.3% | 7,300 |
| 2017/06/15 | 1,507 | 1,507 | 1,488 | 1,489 | -12 | -0.8% | 6,700 |
| 2017/06/14 | 1,504 | 1,510 | 1,501 | 1,501 | -3 | -0.2% | 12,400 |
| 2017/06/13 | 1,500 | 1,508 | 1,489 | 1,504 | +7 | +0.5% | 10,200 |
| 2017/06/12 | 1,501 | 1,501 | 1,493 | 1,497 | ±0 | ±0% | 9,700 |
| 2017/06/09 | 1,490 | 1,500 | 1,490 | 1,497 | +1 | +0.1% | 13,900 |
| 2017/06/08 | 1,490 | 1,500 | 1,484 | 1,496 | +6 | +0.4% | 21,300 |
| 2017/06/07 | 1,477 | 1,490 | 1,477 | 1,490 | +9 | +0.6% | 9,600 |
| 2017/06/06 | 1,489 | 1,489 | 1,477 | 1,481 | -7 | -0.5% | 7,200 |
| 2017/06/05 | 1,467 | 1,488 | 1,467 | 1,488 | +12 | +0.8% | 16,200 |
| 2017/06/02 | 1,459 | 1,476 | 1,454 | 1,476 | +15 | +1% | 11,800 |
| 2017/06/01 | 1,461 | 1,463 | 1,452 | 1,461 | +5 | +0.3% | 10,300 |
| 2017/05/31 | 1,463 | 1,463 | 1,451 | 1,456 | -7 | -0.5% | 9,600 |
| 2017/05/30 | 1,468 | 1,468 | 1,442 | 1,463 | -5 | -0.3% | 9,400 |
| 2017/05/29 | 1,475 | 1,475 | 1,462 | 1,468 | +8 | +0.5% | 6,500 |
| 2017/05/26 | 1,487 | 1,487 | 1,459 | 1,460 | -21 | -1.4% | 9,100 |
| 2017/05/25 | 1,487 | 1,487 | 1,472 | 1,481 | -6 | -0.4% | 8,100 |
| 2017/05/24 | 1,480 | 1,487 | 1,475 | 1,487 | +16 | +1.1% | 7,400 |
| 2017/05/23 | 1,488 | 1,488 | 1,471 | 1,471 | -7 | -0.5% | 3,100 |
| 2017/05/22 | 1,477 | 1,488 | 1,465 | 1,478 | +1 | +0.1% | 4,800 |
| 2017/05/19 | 1,480 | 1,480 | 1,466 | 1,477 | ±0 | ±0% | 9,700 |
| 2017/05/18 | 1,481 | 1,483 | 1,459 | 1,477 | -10 | -0.7% | 7,300 |
| 2017/05/17 | 1,488 | 1,490 | 1,485 | 1,487 | -3 | -0.2% | 7,400 |
| 2017/05/16 | 1,490 | 1,490 | 1,481 | 1,490 | +1 | +0.1% | 8,800 |
| 2017/05/15 | 1,460 | 1,490 | 1,460 | 1,489 | -1 | -0.1% | 11,000 |
| 2017/05/12 | 1,483 | 1,490 | 1,481 | 1,490 | ±0 | ±0% | 9,700 |
| 2017/05/11 | 1,487 | 1,490 | 1,482 | 1,490 | +5 | +0.3% | 13,600 |
| 2017/05/10 | 1,490 | 1,490 | 1,480 | 1,485 | -3 | -0.2% | 7,100 |
| 2017/05/09 | 1,489 | 1,489 | 1,450 | 1,488 | +2 | +0.1% | 9,600 |
| 2017/05/08 | 1,461 | 1,488 | 1,460 | 1,486 | +26 | +1.8% | 28,400 |
| 2017/05/02 | 1,440 | 1,468 | 1,439 | 1,460 | +24 | +1.7% | 16,900 |
| 2017/05/01 | 1,426 | 1,438 | 1,420 | 1,436 | +3 | +0.2% | 15,800 |
| 2017/04/28 | 1,418 | 1,435 | 1,418 | 1,433 | +23 | +1.6% | 8,900 |
| 2017/04/27 | 1,407 | 1,422 | 1,399 | 1,410 | -9 | -0.6% | 8,100 |
| 2017/04/26 | 1,425 | 1,425 | 1,398 | 1,419 | +24 | +1.7% | 18,000 |
| 2017/04/25 | 1,373 | 1,397 | 1,373 | 1,395 | +16 | +1.2% | 11,700 |
| 2017/04/24 | 1,385 | 1,392 | 1,371 | 1,379 | +1 | +0.1% | 14,300 |
| 2017/04/21 | 1,388 | 1,394 | 1,377 | 1,378 | -4 | -0.3% | 16,800 |
| 2017/04/20 | 1,376 | 1,399 | 1,375 | 1,382 | +6 | +0.4% | 12,000 |
| 2017/04/19 | 1,379 | 1,388 | 1,375 | 1,376 | +3 | +0.2% | 11,000 |
| 2017/04/18 | 1,390 | 1,390 | 1,371 | 1,373 | -5 | -0.4% | 7,600 |
| 2017/04/17 | 1,380 | 1,380 | 1,371 | 1,378 | +3 | +0.2% | 6,300 |
| 2017/04/14 | 1,373 | 1,378 | 1,372 | 1,375 | -5 | -0.4% | 3,100 |
2001～
2050
件表示中 / 6016件
類似銘柄と比較する
現在ご覧いただいている「荏原実業」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 荏原実業 | 428,000円 | +6.7% | +4.7% | 2.80% | 15.45倍 | 2.02倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 酉島製 | 200,600円 | +2.9% | +27.8% | 3.09% | 12.28倍 | 0.94倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| 帝国電機 | 329,500円 | -9.9% | -18.7% | 3.34% | 14.80倍 | 1.67倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 巴工業 | 170,900円 | +13.6% | +12.0% | 2.94% | 13.61倍 | 1.24倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 新東工 | 98,600円 | +6.5% | +55.0% | 4.46% | 17.26倍 | 0.43倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
市場注目の銘柄
チャート関連のコラム
